ADANIPORTS
Adani Port & Sez Ltd
Historical option data for ADANIPORTS
06 Sep 2024 04:10 PM IST
| ADANIPORTS 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1442.40 | 2.25 | 0.30 | 6,400 | -4,800 | 14,400 | ||||
| 5 Sept | 1465.55 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1472.10 | 1.95 | 0.00 | 800 | 0 | 19,200 | ||||
| 3 Sept | 1479.55 | 1.95 | -0.75 | 10,400 | 400 | 20,000 | ||||
|
|
||||||||||
| 2 Sept | 1494.50 | 2.7 | -0.20 | 34,800 | 15,600 | 19,200 | ||||
| 30 Aug | 1481.90 | 2.9 | -2.55 | 4,400 | 3,600 | 4,000 | ||||
| 29 Aug | 1476.05 | 5.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1469.80 | 5.45 | 0.00 | 0 | 400 | 0 | ||||
| 27 Aug | 1478.35 | 5.45 | -86.40 | 400 | 0 | 0 | ||||
| 26 Aug | 1482.55 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1491.30 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1492.30 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1503.50 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1496.45 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1493.45 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1483.45 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1501.40 | 91.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1590.15 | 91.85 | 0 | 0 | 0 | |||||
For Adani Port & Sez Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 2.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 14400
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 20000
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 19200
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 2.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4000
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 5.45, which was -86.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 91.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1442.40 | 295.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1465.55 | 295.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1472.10 | 295.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1479.55 | 295.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1494.50 | 295.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1481.90 | 295.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.05 | 295.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1469.80 | 295.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1478.35 | 295.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1482.55 | 295.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1491.30 | 295.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1492.30 | 295.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1503.50 | 295.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1496.45 | 295.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1493.45 | 295.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1483.45 | 295.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1501.40 | 295.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1590.15 | 295.3 | 0 | 0 | 0 | |
For Adani Port & Sez Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 6 Sept ADANIPORTS was trading at 1442.40. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ADANIPORTS was trading at 1465.55. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ADANIPORTS was trading at 1472.10. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ADANIPORTS was trading at 1479.55. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ADANIPORTS was trading at 1494.50. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ADANIPORTS was trading at 1481.90. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ADANIPORTS was trading at 1476.05. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug ADANIPORTS was trading at 1469.80. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ADANIPORTS was trading at 1478.35. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ADANIPORTS was trading at 1482.55. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug ADANIPORTS was trading at 1491.30. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ADANIPORTS was trading at 1492.30. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug ADANIPORTS was trading at 1503.50. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ADANIPORTS was trading at 1496.45. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ADANIPORTS was trading at 1493.45. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ADANIPORTS was trading at 1483.45. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ADANIPORTS was trading at 1501.40. The strike last trading price was 295.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ADANIPORTS was trading at 1590.15. The strike last trading price was 295.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0